KissMeData/071200/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,194600,197201120,4800,4800,4800,4800,718
20240722,194500,197201120,4800,4800,4800,4800,0
20240722,194400,197201120,4800,4800,4800,4800,0
20240722,194300,197201120,4800,4800,4800,4800,0
20240722,194200,197201120,4800,4800,4800,4800,0
20240722,194100,197201120,4800,4800,4800,4800,0
20240722,194000,197201120,4800,4800,4800,4800,0
20240722,193900,197201120,4800,4800,4800,4800,0
20240722,193800,197201120,4800,4800,4800,4800,0
20240722,193700,197201120,4800,4800,4800,4800,0
20240722,193600,197201120,4800,4800,4800,4800,0
20240722,193500,197201120,4800,4800,4800,4800,0
20240722,193400,197201120,4800,4800,4800,4800,0
20240722,193300,197201120,4800,4800,4800,4800,0
20240722,193200,197201120,4800,4800,4800,4800,0
20240722,193100,197201120,4800,4800,4800,4800,0
20240722,193000,197201120,4800,4800,4800,4800,0
20240722,192900,197201120,4800,4800,4800,4800,0
20240722,192800,197201120,4800,4800,4800,4800,0
20240722,192700,197201120,4800,4800,4800,4800,0
20240722,192600,197201120,4800,4800,4800,4800,0
20240722,192500,197201120,4800,4800,4800,4800,0
20240722,192400,197201120,4800,4800,4800,4800,0
20240722,192300,197201120,4800,4800,4800,4800,0
20240722,192200,197201120,4800,4800,4800,4800,0
20240722,192100,197201120,4800,4800,4800,4800,0
20240722,192000,197201120,4800,4800,4800,4800,0
20240722,191900,197201120,4800,4800,4800,4800,0
20240722,191800,197201120,4800,4800,4800,4800,0
20240722,191700,197201120,4800,4800,4800,4800,0
20240722,191600,197201120,4800,4800,4800,4800,718
20240722,191500,197201120,4800,4800,4800,4800,0
20240722,191400,197201120,4800,4800,4800,4800,0
20240722,191300,197201120,4800,4800,4800,4800,0
20240722,191200,197201120,4800,4800,4800,4800,0
20240722,191100,197201120,4800,4800,4800,4800,0
20240722,191000,197201120,4800,4800,4800,4800,0
20240722,190900,197201120,4800,4800,4800,4800,0
20240722,190800,197201120,4800,4800,4800,4800,0
20240722,190700,197201120,4800,4800,4800,4800,0
20240722,190600,197201120,4800,4800,4800,4800,0
20240722,190500,197201120,4800,4800,4800,4800,0
20240722,190400,197201120,4800,4800,4800,4800,0
20240722,190300,197201120,4800,4800,4800,4800,0
20240722,190200,197201120,4800,4800,4800,4800,0
20240722,190100,197201120,4800,4800,4800,4800,0
20240722,190000,197201120,4800,4800,4800,4800,0
20240722,185900,197201120,4800,4800,4800,4800,0
20240722,185800,197201120,4800,4800,4800,4800,0
20240722,185700,197201120,4800,4800,4800,4800,0
20240722,185600,197201120,4800,4800,4800,4800,0
20240722,185500,197201120,4800,4800,4800,4800,0
20240722,185400,197201120,4800,4800,4800,4800,0
20240722,185300,197201120,4800,4800,4800,4800,0
20240722,185200,197201120,4800,4800,4800,4800,0
20240722,185100,197201120,4800,4800,4800,4800,0
20240722,185000,197201120,4800,4800,4800,4800,0
20240722,184900,197201120,4800,4800,4800,4800,0
20240722,184800,197201120,4800,4800,4800,4800,0
20240722,184700,197201120,4800,4800,4800,4800,0
20240722,184600,197201120,4800,4800,4800,4800,718
20240722,184500,197201120,4800,4800,4800,4800,0
20240722,184400,197201120,4800,4800,4800,4800,0
20240722,184300,197201120,4800,4800,4800,4800,0
20240722,184200,197201120,4800,4800,4800,4800,0
20240722,184100,197201120,4800,4800,4800,4800,0
20240722,184000,197201120,4800,4800,4800,4800,0
20240722,183900,197201120,4800,4800,4800,4800,0
20240722,183800,197201120,4800,4800,4800,4800,0
20240722,183700,197201120,4800,4800,4800,4800,0
20240722,183600,197201120,4800,4800,4800,4800,0
20240722,183500,197201120,4800,4800,4800,4800,0
20240722,183400,197201120,4800,4800,4800,4800,0
20240722,183300,197201120,4800,4800,4800,4800,0
20240722,183200,197201120,4800,4800,4800,4800,0
20240722,183100,197201120,4800,4800,4800,4800,0
20240722,183000,197201120,4800,4800,4800,4800,0
20240722,182900,197201120,4800,4800,4800,4800,0
20240722,182800,197201120,4800,4800,4800,4800,0
20240722,182700,197201120,4800,4800,4800,4800,0
20240722,182600,197201120,4800,4800,4800,4800,0
20240722,182500,197201120,4800,4800,4800,4800,0
20240722,182400,197201120,4800,4800,4800,4800,0
20240722,182300,197201120,4800,4800,4800,4800,0
20240722,182200,197201120,4800,4800,4800,4800,0
20240722,182100,197201120,4800,4800,4800,4800,0
20240722,182000,197201120,4800,4800,4800,4800,0
20240722,181900,197201120,4800,4800,4800,4800,0
20240722,181800,197201120,4800,4800,4800,4800,0
20240722,181700,197201120,4800,4800,4800,4800,0
20240722,181600,197201120,4800,4800,4800,4800,718
20240722,181500,197201120,4800,4800,4800,4800,0
20240722,181400,197201120,4800,4800,4800,4800,0
20240722,181300,197201120,4800,4800,4800,4800,0
20240722,181200,197201120,4800,4800,4800,4800,0
20240722,181100,197201120,4800,4800,4800,4800,0
20240722,181000,197201120,4800,4800,4800,4800,0
20240722,180900,197201120,4800,4800,4800,4800,0
20240722,180800,197201120,4800,4800,4800,4800,0
20240722,180700,197201120,4800,4800,4800,4800,0
20240722,180600,197201120,4800,4800,4800,4800,0
20240722,180500,197201120,4800,4800,4800,4800,0
20240722,180400,197201120,4800,4800,4800,4800,0
20240722,180300,197201120,4800,4800,4800,4800,0
20240722,180200,197201120,4800,4800,4800,4800,0
20240722,180100,197201120,4800,4800,4800,4800,0
20240722,180000,197201120,4800,4800,4800,4800,0
20240722,175900,197201120,4800,4800,4800,4800,0
20240722,175800,197201120,4800,4800,4800,4800,0
20240722,175700,197201120,4800,4800,4800,4800,0
20240722,175600,197201120,4800,4800,4800,4800,0
20240722,175500,197201120,4800,4800,4800,4800,0
20240722,175400,197201120,4800,4800,4800,4800,0
20240722,175300,197201120,4800,4800,4800,4800,0
20240722,175200,197201120,4800,4800,4800,4800,0
20240722,175100,197201120,4800,4800,4800,4800,0
20240722,175000,197201120,4800,4800,4800,4800,0
20240722,174900,197201120,4800,4800,4800,4800,0
20240722,174800,197201120,4800,4800,4800,4800,0
20240722,174700,197201120,4800,4800,4800,4800,0
20240722,174600,197201120,4800,4800,4800,4800,718
20240722,174500,197201120,4800,4800,4800,4800,0
20240722,174400,197201120,4800,4800,4800,4800,0
20240722,174300,197201120,4800,4800,4800,4800,0
20240722,174200,197201120,4800,4800,4800,4800,0
20240722,174100,197201120,4800,4800,4800,4800,0
20240722,174000,197201120,4800,4800,4800,4800,0
20240722,173900,197201120,4800,4800,4800,4800,0
20240722,173800,197201120,4800,4800,4800,4800,0
20240722,173700,197201120,4800,4800,4800,4800,0
20240722,173600,197201120,4800,4800,4800,4800,0
20240722,173500,197201120,4800,4800,4800,4800,0
20240722,173400,197201120,4800,4800,4800,4800,0
20240722,173300,197201120,4800,4800,4800,4800,0
20240722,173200,197201120,4800,4800,4800,4800,0
20240722,173100,197201120,4800,4800,4800,4800,0
20240722,173000,197201120,4800,4800,4800,4800,0
20240722,172900,197201120,4800,4800,4800,4800,0
20240722,172800,197201120,4800,4800,4800,4800,0
20240722,172700,197201120,4800,4800,4800,4800,0
20240722,172600,197201120,4800,4800,4800,4800,0
20240722,172500,197201120,4800,4800,4800,4800,0
20240722,172400,197201120,4800,4800,4800,4800,0
20240722,172300,197201120,4800,4800,4800,4800,0
20240722,172200,197201120,4800,4800,4800,4800,0
20240722,172100,197201120,4800,4800,4800,4800,0
20240722,172000,197201120,4800,4800,4800,4800,0
20240722,171900,197201120,4800,4800,4800,4800,0
20240722,171800,197201120,4800,4800,4800,4800,0
20240722,171700,197201120,4800,4800,4800,4800,0
20240722,171600,197201120,4800,4800,4800,4800,718
20240722,171500,197201120,4800,4800,4800,4800,0
20240722,171400,197201120,4800,4800,4800,4800,0
20240722,171300,197201120,4800,4800,4800,4800,0
20240722,171200,197201120,4800,4800,4800,4800,0
20240722,171100,197201120,4800,4800,4800,4800,0
20240722,171000,197201120,4800,4800,4800,4800,0
20240722,170900,197201120,4800,4800,4800,4800,0
20240722,170800,197201120,4800,4800,4800,4800,0
20240722,170700,197201120,4800,4800,4800,4800,0
20240722,170600,197201120,4800,4800,4800,4800,0
20240722,170500,197201120,4800,4800,4800,4800,0
20240722,170400,197201120,4800,4800,4800,4800,0
20240722,170300,197201120,4800,4800,4800,4800,0
20240722,170200,197201120,4800,4800,4800,4800,0
20240722,170100,197201120,4800,4800,4800,4800,0
20240722,170000,197201120,4800,4800,4800,4800,0
20240722,165900,197201120,4800,4800,4800,4800,0
20240722,165800,197201120,4800,4800,4800,4800,0
20240722,165700,197201120,4800,4800,4800,4800,0
20240722,165600,197201120,4800,4800,4800,4800,0
20240722,165500,197201120,4800,4800,4800,4800,0
20240722,165400,197201120,4800,4800,4800,4800,0
20240722,165300,197201120,4800,4800,4800,4800,0
20240722,165200,197201120,4800,4800,4800,4800,0
20240722,165100,197201120,4800,4800,4800,4800,0
20240722,165000,197201120,4800,4800,4800,4800,0
20240722,164900,197201120,4800,4800,4800,4800,0
20240722,164800,197201120,4800,4800,4800,4800,0
20240722,164700,197201120,4800,4800,4800,4800,0
20240722,164600,197201120,4800,4800,4800,4800,718
20240722,164500,197201120,4800,4800,4800,4800,0
20240722,164400,197201120,4800,4800,4800,4800,0
20240722,164300,197201120,4800,4800,4800,4800,0
20240722,164200,197201120,4800,4800,4800,4800,0
20240722,164100,197201120,4800,4800,4800,4800,0
20240722,164000,197201120,4800,4800,4800,4800,0
20240722,163900,197201120,4800,4800,4800,4800,0
20240722,163800,197201120,4800,4800,4800,4800,0
20240722,163700,197201120,4800,4800,4800,4800,0
20240722,163600,197201120,4800,4800,4800,4800,0
20240722,163500,197201120,4800,4800,4800,4800,0
20240722,163400,197201120,4800,4800,4800,4800,0
20240722,163300,197201120,4800,4800,4800,4800,0
20240722,163200,197201120,4800,4800,4800,4800,0
20240722,163100,197201120,4800,4800,4800,4800,0
20240722,163000,197201120,4800,4800,4800,4800,0
20240722,162900,197201120,4800,4800,4800,4800,0
20240722,162800,197201120,4800,4800,4800,4800,0
20240722,162700,197201120,4800,4800,4800,4800,0
20240722,162600,197201120,4800,4800,4800,4800,0
20240722,162500,197201120,4800,4800,4800,4800,0
20240722,162400,197201120,4800,4800,4800,4800,0
20240722,162300,197201120,4800,4800,4800,4800,0
20240722,162200,197201120,4800,4800,4800,4800,0
20240722,162100,197201120,4800,4800,4800,4800,0
20240722,162000,197201120,4800,4800,4800,4800,0
20240722,161900,197201120,4800,4800,4800,4800,0
20240722,161800,197201120,4800,4800,4800,4800,0
20240722,161700,197201120,4800,4800,4800,4800,0
20240722,161600,197201120,4800,4800,4800,4800,718
20240722,161500,197201120,4800,4800,4800,4800,0
20240722,161400,197201120,4800,4800,4800,4800,0
20240722,161300,197201120,4800,4800,4800,4800,0
20240722,161200,197201120,4800,4800,4800,4800,0
20240722,161100,197201120,4800,4800,4800,4800,0
20240722,161000,197201120,4800,4800,4800,4800,0
20240722,160900,197201120,4800,4800,4800,4800,0
20240722,160800,197201120,4800,4800,4800,4800,0
20240722,160700,197201120,4800,4800,4800,4800,0
20240722,160600,197201120,4800,4800,4800,4800,0
20240722,160500,197201120,4800,4800,4800,4800,0
20240722,160400,197201120,4800,4800,4800,4800,0
20240722,160300,197201120,4800,4800,4800,4800,0
20240722,160200,197201120,4800,4800,4800,4800,0
20240722,160100,197201120,4800,4800,4800,4800,0
20240722,160000,197201120,4800,4800,4800,4800,0
20240722,155900,197201120,4800,4800,4800,4800,0
20240722,155800,197201120,4800,4800,4800,4800,0
20240722,155700,197201120,4800,4800,4800,4800,0
20240722,155600,197201120,4800,4800,4800,4800,0
20240722,155500,197201120,4800,4800,4800,4800,0
20240722,155400,197201120,4800,4800,4800,4800,0
20240722,155300,197201120,4800,4800,4800,4800,0
20240722,155200,197201120,4800,4800,4800,4800,0
20240722,155100,197201120,4800,4800,4800,4800,0
20240722,155000,197201120,4800,4800,4800,4800,0
20240722,154900,197201120,4800,4800,4800,4800,0
20240722,154800,197201120,4800,4800,4800,4800,0
20240722,154700,197201120,4800,4800,4800,4800,0
20240722,154600,197201120,4800,4800,4800,4800,718
20240722,154500,197201120,4800,4800,4800,4800,0
20240722,154400,197201120,4800,4800,4800,4800,0
20240722,154300,197201120,4800,4800,4800,4800,0
20240722,154200,197201120,4800,4800,4800,4800,0
20240722,154100,197201120,4800,4800,4800,4800,0
20240722,154000,197201120,4800,4800,4800,4800,0
20240722,153900,197201120,4800,4800,4800,4800,0
20240722,153800,197201120,4800,4800,4800,4800,0
20240722,153700,197201120,4800,4800,4800,4800,0
20240722,153600,197201120,4800,4800,4800,4800,0
20240722,153500,197201120,4800,4800,4800,4800,0
20240722,153400,197201120,4800,4800,4800,4800,0
20240722,153300,197201120,4800,4800,4800,4800,0
20240722,153200,197201120,4800,4800,4800,4800,0
20240722,153100,197201120,4800,4800,4800,4800,0
20240722,153000,197201120,4800,4800,4800,4800,718
20240722,152900,193754720,4805,4805,4805,4805,0
20240722,152800,193754720,4805,4805,4805,4805,0
20240722,152700,193754720,4805,4805,4805,4805,0
20240722,152600,193754720,4805,4805,4805,4805,0
20240722,152500,193754720,4805,4805,4805,4805,0
20240722,152400,193754720,4805,4805,4805,4805,0
20240722,152300,193754720,4805,4805,4805,4805,0
20240722,152200,193754720,4805,4805,4805,4805,0
20240722,152100,193754720,4805,4805,4805,4805,0
20240722,152000,193754720,4805,4805,4805,4805,0
20240722,151900,193754720,4805,4795,4820,4795,45
20240722,151800,193538635,4790,4790,4790,4790,30
20240722,151700,193394935,4800,4790,4800,4790,163
20240722,151600,192614115,4800,4800,4800,4800,0
20240722,151500,192614115,4800,4800,4805,4800,44
20240722,151400,192402910,4805,4800,4805,4800,31
20240722,151300,192254105,4800,4800,4800,4800,5
20240722,151200,192230105,4800,4805,4805,4800,27
20240722,151100,192100500,4800,4800,4800,4800,484
20240722,151000,189777300,4800,4800,4805,4800,30
20240722,150900,189633295,4805,4805,4805,4805,0
20240722,150800,189633295,4805,4800,4805,4800,51
20240722,150700,189388490,4800,4805,4805,4800,501
20240722,150600,186983685,4800,4800,4800,4800,15
20240722,150500,186911685,4805,4805,4805,4805,0
20240722,150400,186911685,4805,4805,4805,4805,0
20240722,150300,186911685,4805,4805,4805,4805,0
20240722,150200,186911685,4805,4805,4805,4805,0
20240722,150100,186911685,4805,4805,4805,4805,50
20240722,150000,186671435,4805,4805,4805,4805,0
20240722,145900,186671435,4805,4805,4805,4805,4
20240722,145800,186652215,4805,4805,4805,4805,0
20240722,145700,186652215,4805,4805,4805,4805,0
20240722,145600,186652215,4805,4805,4805,4805,0
20240722,145500,186652215,4805,4805,4805,4805,0
20240722,145400,186652215,4805,4805,4805,4805,1
20240722,145300,186647410,4800,4800,4800,4800,2
20240722,145200,186637810,4805,4805,4805,4805,0
20240722,145100,186637810,4805,4805,4805,4805,0
20240722,145000,186637810,4805,4805,4805,4805,0
20240722,144900,186637810,4805,4805,4805,4805,0
20240722,144800,186637810,4805,4805,4805,4805,0
20240722,144700,186637810,4805,4805,4805,4805,1
20240722,144600,186633005,4800,4800,4800,4800,0
20240722,144500,186633005,4800,4800,4800,4800,0
20240722,144400,186633005,4800,4800,4800,4800,1
20240722,144300,186628205,4805,4805,4805,4805,6
20240722,144200,186599375,4805,4805,4805,4805,0
20240722,144100,186599375,4805,4805,4805,4805,0
20240722,144000,186599375,4805,4805,4805,4805,5
20240722,143900,186575350,4805,4805,4805,4805,5
20240722,143800,186551325,4805,4805,4805,4805,7
20240722,143700,186517690,4805,4805,4805,4805,3
20240722,143600,186503275,4805,4805,4805,4805,1
20240722,143500,186498470,4800,4800,4800,4800,7
20240722,143400,186464870,4805,4805,4805,4805,1
20240722,143300,186460065,4800,4800,4800,4800,24
20240722,143200,186344865,4800,4790,4800,4790,3465
20240722,143100,169747275,4790,4790,4790,4790,70
20240722,143000,169411975,4790,4790,4790,4790,11
20240722,142900,169359285,4790,4790,4790,4790,0
20240722,142800,169359285,4790,4790,4790,4790,0
20240722,142700,169359285,4790,4790,4790,4790,10
20240722,142600,169311385,4790,4790,4790,4790,100
20240722,142500,168832385,4780,4780,4780,4780,0
20240722,142400,168832385,4780,4780,4780,4780,0
20240722,142300,168832385,4780,4780,4780,4780,0
20240722,142200,168832385,4780,4780,4780,4780,0
20240722,142100,168832385,4780,4785,4785,4780,197
20240722,142000,167889840,4785,4785,4785,4785,42
20240722,141900,167688870,4790,4790,4790,4790,0
20240722,141800,167688870,4790,4790,4790,4790,0
20240722,141700,167688870,4790,4790,4790,4790,0
20240722,141600,167688870,4790,4790,4790,4790,1
20240722,141500,167684080,4790,4785,4790,4785,36
20240722,141400,167511810,4785,4785,4785,4785,21
20240722,141300,167411325,4785,4785,4785,4785,0
20240722,141200,167411325,4785,4785,4785,4785,0
20240722,141100,167411325,4785,4785,4785,4785,64
20240722,141000,167105085,4785,4785,4785,4785,0
20240722,140900,167105085,4785,4785,4785,4785,447
20240722,140800,164966190,4780,4785,4785,4780,420
20240722,140700,162956665,4785,4785,4785,4785,0
20240722,140600,162956665,4785,4785,4785,4785,335
20240722,140500,161353690,4785,4785,4785,4785,100
20240722,140400,160875190,4785,4785,4785,4785,0
20240722,140300,160875190,4785,4785,4785,4785,0
20240722,140200,160875190,4785,4785,4785,4785,0
20240722,140100,160875190,4785,4785,4785,4785,788
20240722,140000,157104610,4785,4785,4785,4785,0
20240722,135900,157104610,4785,4785,4785,4785,0
20240722,135800,157104610,4785,4785,4785,4785,0
20240722,135700,157104610,4785,4785,4785,4785,0
20240722,135600,157104610,4785,4785,4785,4785,49
20240722,135500,156870145,4795,4795,4795,4795,0
20240722,135400,156870145,4795,4795,4795,4795,0
20240722,135300,156870145,4795,4795,4795,4795,0
20240722,135200,156870145,4795,4795,4795,4795,1
20240722,135100,156865350,4790,4790,4790,4790,0
20240722,135000,156865350,4790,4790,4790,4790,0
20240722,134900,156865350,4790,4790,4790,4790,0
20240722,134800,156865350,4790,4790,4790,4790,0
20240722,134700,156865350,4790,4790,4790,4790,0
20240722,134600,156865350,4790,4790,4790,4790,0
20240722,134500,156865350,4790,4790,4790,4790,118
20240722,134400,156300130,4790,4790,4790,4790,10
20240722,134300,156252230,4790,4790,4790,4790,0
20240722,134200,156252230,4790,4790,4790,4790,0
20240722,134100,156252230,4790,4790,4790,4790,0
20240722,134000,156252230,4790,4790,4790,4790,10
20240722,133900,156204330,4790,4790,4790,4790,89
20240722,133800,155778020,4785,4785,4785,4785,12
20240722,133700,155720600,4785,4795,4795,4785,39
20240722,133600,155533825,4795,4795,4795,4795,1
20240722,133500,155529030,4790,4790,4790,4790,0
20240722,133400,155529030,4790,4790,4790,4790,0
20240722,133300,155529030,4790,4790,4790,4790,0
20240722,133200,155529030,4790,4790,4790,4790,0
20240722,133100,155529030,4790,4790,4790,4790,0
20240722,133000,155529030,4790,4790,4790,4790,0
20240722,132900,155529030,4790,4790,4790,4790,5
20240722,132800,155505080,4790,4790,4790,4790,9
20240722,132700,155461970,4790,4790,4790,4790,10
20240722,132600,155414070,4790,4790,4790,4790,9
20240722,132500,155370960,4790,4790,4790,4790,5
20240722,132400,155347010,4790,4790,4790,4790,10
20240722,132300,155299110,4790,4790,4790,4790,10
20240722,132200,155251210,4790,4790,4790,4790,16
20240722,132100,155174570,4790,4790,4790,4790,0
20240722,132000,155174570,4790,4790,4790,4790,511
20240722,131900,152726880,4795,4795,4795,4795,0
20240722,131800,152726880,4795,4790,4795,4790,16
20240722,131700,152650230,4795,4795,4795,4795,0
20240722,131600,152650230,4795,4795,4795,4795,5
20240722,131500,152626255,4795,4795,4795,4795,1
20240722,131400,152621460,4790,4795,4795,4790,10
20240722,131300,152573555,4790,4790,4790,4790,0
20240722,131200,152573555,4790,4790,4790,4790,13
20240722,131100,152511285,4795,4795,4795,4795,0
20240722,131000,152511285,4795,4795,4795,4795,0
20240722,130900,152511285,4795,4795,4795,4795,0
20240722,130800,152511285,4795,4795,4795,4795,1
20240722,130700,152506490,4795,4795,4795,4795,0
20240722,130600,152506490,4795,4795,4795,4795,0
20240722,130500,152506490,4795,4795,4795,4795,0
20240722,130400,152506490,4795,4795,4795,4795,0
20240722,130300,152506490,4795,4795,4795,4795,0
20240722,130200,152506490,4795,4795,4795,4795,0
20240722,130100,152506490,4795,4795,4795,4795,0
20240722,130000,152506490,4795,4795,4795,4795,1
20240722,125900,152501695,4790,4790,4790,4790,267
20240722,125800,151222765,4790,4790,4790,4790,16
20240722,125700,151146125,4795,4795,4795,4795,0
20240722,125600,151146125,4795,4795,4795,4795,0
20240722,125500,151146125,4795,4790,4795,4785,166
20240722,125400,150351405,4795,4795,4795,4795,0
20240722,125300,150351405,4795,4795,4795,4795,0
20240722,125200,150351405,4795,4795,4795,4795,70
20240722,125100,150015755,4795,4795,4795,4795,1
20240722,125000,150010960,4790,4790,4790,4790,0
20240722,124900,150010960,4790,4790,4790,4790,0
20240722,124800,150010960,4790,4795,4795,4790,162
20240722,124700,149234930,4795,4795,4795,4795,0
20240722,124600,149234930,4795,4795,4795,4795,0
20240722,124500,149234930,4795,4795,4795,4795,10
20240722,124400,149186980,4800,4805,4805,4800,952
20240722,124300,144617375,4800,4805,4805,4800,7
20240722,124200,144583770,4800,4805,4805,4800,7
20240722,124100,144550165,4800,4800,4800,4800,4
20240722,124000,144530965,4805,4805,4805,4805,0
20240722,123900,144530965,4805,4805,4805,4805,0
20240722,123800,144530965,4805,4805,4805,4805,0
20240722,123700,144530965,4805,4805,4805,4805,0
20240722,123600,144530965,4805,4805,4805,4805,0
20240722,123500,144530965,4805,4805,4805,4805,0
20240722,123400,144530965,4805,4805,4805,4805,0
20240722,123300,144530965,4805,4805,4805,4805,8
20240722,123200,144492525,4805,4800,4805,4800,34
20240722,123100,144329320,4800,4800,4800,4800,1
20240722,123000,144324520,4795,4790,4795,4790,92
20240722,122900,143883395,4795,4795,4795,4795,0
20240722,122800,143883395,4795,4795,4795,4795,0
20240722,122700,143883395,4795,4800,4800,4795,7
20240722,122600,143849825,4795,4795,4795,4795,608
20240722,122500,140934465,4800,4795,4800,4795,6
20240722,122400,140905690,4795,4795,4800,4795,17
20240722,122300,140824170,4800,4800,4800,4800,0
20240722,122200,140824170,4800,4800,4800,4800,0
20240722,122100,140824170,4800,4800,4800,4800,0
20240722,122000,140824170,4800,4800,4800,4800,0
20240722,121900,140824170,4800,4800,4800,4800,0
20240722,121800,140824170,4800,4800,4800,4800,0
20240722,121700,140824170,4800,4800,4800,4800,0
20240722,121600,140824170,4800,4800,4800,4800,1
20240722,121500,140819370,4795,4790,4795,4790,428
20240722,121400,138767415,4790,4790,4790,4790,14
20240722,121300,138700355,4795,4795,4795,4795,1
20240722,121200,138695560,4790,4790,4790,4790,10
20240722,121100,138647660,4795,4795,4795,4790,16
20240722,121000,138571005,4790,4790,4790,4790,10
20240722,120900,138523105,4795,4795,4795,4790,15
20240722,120800,138451205,4795,4800,4800,4795,38
20240722,120700,138268885,4795,4795,4795,4795,57
20240722,120600,137995570,4800,4800,4800,4795,12
20240722,120500,137938020,4795,4800,4800,4795,10
20240722,120400,137890065,4800,4795,4800,4795,7
20240722,120300,137856490,4795,4795,4795,4795,10
20240722,120200,137808540,4795,4795,4795,4795,11
20240722,120100,137755795,4795,4795,4795,4795,10
20240722,120000,137707845,4800,4800,4800,4800,1
20240722,115900,137703045,4795,4800,4800,4795,18
20240722,115800,137616725,4795,4795,4795,4795,12
20240722,115700,137559185,4800,4800,4800,4800,2
20240722,115600,137549585,4795,4795,4795,4795,12
20240722,115500,137492045,4800,4800,4800,4795,18
20240722,115400,137405705,4795,4795,4795,4795,5
20240722,115300,137381730,4795,4800,4800,4795,16
20240722,115200,137304995,4800,4800,4800,4800,1
20240722,115100,137300195,4795,4800,4800,4795,14
20240722,115000,137233060,4795,4795,4795,4795,13
20240722,114900,137170725,4800,4795,4800,4795,6
20240722,114800,137141950,4795,4795,4795,4795,14
20240722,114700,137074820,4800,4800,4800,4800,0
20240722,114600,137074820,4800,4800,4800,4800,1
20240722,114500,137070020,4800,4800,4800,4800,194
20240722,114400,136138820,4800,4800,4800,4800,13
20240722,114300,136076420,4800,4800,4800,4800,1011
20240722,114200,131223620,4800,4800,4800,4800,8
20240722,114100,131185220,4800,4800,4800,4800,8
20240722,114000,131146820,4800,4800,4800,4800,12
20240722,113900,131089220,4805,4805,4805,4805,1
20240722,113800,131084415,4800,4800,4800,4800,8
20240722,113700,131046015,4805,4805,4805,4805,0
20240722,113600,131046015,4805,4805,4805,4805,0
20240722,113500,131046015,4805,4805,4805,4805,1
20240722,113400,131041210,4800,4800,4800,4800,200
20240722,113300,130081210,4805,4805,4805,4805,0
20240722,113200,130081210,4805,4805,4805,4805,0
20240722,113100,130081210,4805,4800,4805,4800,67
20240722,113000,129759310,4805,4800,4805,4800,11
20240722,112900,129706500,4800,4800,4800,4800,9
20240722,112800,129663300,4800,4800,4800,4800,9
20240722,112700,129620100,4800,4800,4805,4800,15
20240722,112600,129548095,4800,4800,4800,4800,14
20240722,112500,129480895,4800,4800,4800,4800,5
20240722,112400,129456895,4805,4805,4805,4800,12
20240722,112300,129399260,4800,4800,4800,4800,9
20240722,112200,129356060,4800,4800,4800,4800,10
20240722,112100,129308060,4800,4800,4800,4800,9
20240722,112000,129264860,4800,4800,4800,4800,3
20240722,111900,129250460,4810,4810,4810,4810,0
20240722,111800,129250460,4810,4810,4810,4810,12
20240722,111700,129192740,4810,4815,4815,4805,136
20240722,111600,128539225,4815,4815,4815,4815,0
20240722,111500,128539225,4815,4815,4815,4815,0
20240722,111400,128539225,4815,4815,4815,4815,0
20240722,111300,128539225,4815,4815,4815,4815,0
20240722,111200,128539225,4815,4815,4815,4815,0
20240722,111100,128539225,4815,4815,4815,4815,0
20240722,111000,128539225,4815,4815,4815,4815,0
20240722,110900,128539225,4815,4815,4815,4815,0
20240722,110800,128539225,4815,4815,4815,4815,4
20240722,110700,128519965,4815,4815,4815,4815,1
20240722,110600,128515150,4810,4810,4810,4810,0
20240722,110500,128515150,4810,4810,4810,4810,0
20240722,110400,128515150,4810,4810,4810,4810,9
20240722,110300,128471860,4815,4815,4815,4810,11
20240722,110200,128418940,4810,4810,4810,4810,9
20240722,110100,128375650,4815,4815,4815,4815,6
20240722,110000,128346760,4815,4815,4815,4815,5
20240722,105900,128322685,4815,4815,4815,4815,43
20240722,105800,128115640,4820,4815,4820,4815,9
20240722,105700,128072290,4820,4815,4820,4815,15
20240722,105600,128000040,4815,4815,4815,4815,26
20240722,105500,127874850,4820,4815,4820,4815,12
20240722,105400,127817065,4820,4820,4820,4820,1
20240722,105300,127812245,4815,4815,4820,4815,15
20240722,105200,127740015,4815,4815,4815,4815,19
20240722,105100,127648530,4820,4820,4820,4820,0
20240722,105000,127648530,4820,4815,4820,4815,15
20240722,104900,127576280,4815,4815,4815,4815,42
20240722,104800,127374050,4815,4815,4815,4815,19
20240722,104700,127282565,4815,4815,4815,4815,0
20240722,104600,127282565,4815,4815,4815,4815,25
20240722,104500,127162190,4815,4815,4815,4815,0
20240722,104400,127162190,4815,4815,4815,4815,18
20240722,104300,127075520,4815,4815,4815,4815,18
20240722,104200,126988850,4815,4815,4815,4815,0
20240722,104100,126988850,4815,4815,4815,4815,33
20240722,104000,126829955,4815,4820,4820,4815,13
20240722,103900,126767340,4825,4825,4825,4825,4
20240722,103800,126748040,4830,4830,4830,4830,0
20240722,103700,126748040,4830,4830,4830,4830,2
20240722,103600,126738380,4830,4830,4830,4830,0
20240722,103500,126738380,4830,4830,4830,4830,0
20240722,103400,126738380,4830,4830,4830,4830,8
20240722,103300,126699740,4855,4805,4880,4805,2016
20240722,103200,116914860,4805,4805,4805,4805,0
20240722,103100,116914860,4805,4805,4805,4805,0
20240722,103000,116914860,4805,4795,4805,4795,893
20240722,102900,112632765,4780,4780,4780,4780,11
20240722,102800,112580185,4780,4800,4800,4780,2822
20240722,102700,99081420,4800,4795,4800,4795,46
20240722,102600,98860775,4790,4785,4790,4785,1444
20240722,102500,91949840,4785,4785,4785,4780,572
20240722,102400,89213000,4785,4785,4785,4785,0
20240722,102300,89213000,4785,4785,4785,4785,528
20240722,102200,86686520,4790,4790,4790,4790,846
20240722,102100,82634180,4790,4790,4790,4790,21
20240722,102000,82533590,4795,4795,4795,4795,218
20240722,101900,81488280,4795,4795,4795,4795,0
20240722,101800,81488280,4795,4795,4795,4795,19
20240722,101700,81397175,4805,4805,4805,4805,0
20240722,101600,81397175,4805,4800,4805,4795,606
20240722,101500,78488395,4800,4800,4800,4800,0
20240722,101400,78488395,4800,4800,4800,4800,20
20240722,101300,78392395,4800,4805,4805,4800,15
20240722,101200,78320390,4800,4800,4800,4800,117
20240722,101100,77758790,4800,4805,4805,4800,46
20240722,101000,77537980,4805,4805,4805,4805,21
20240722,100900,77437075,4805,4805,4805,4805,0
20240722,100800,77437075,4805,4800,4805,4800,206
20240722,100700,76448270,4800,4805,4805,4800,288
20240722,100600,75065860,4810,4810,4810,4810,0
20240722,100500,75065860,4810,4810,4810,4810,10
20240722,100400,75017760,4810,4790,4810,4790,967
20240722,100300,70376260,4800,4790,4800,4790,21
20240722,100200,70275510,4800,4790,4800,4790,33
20240722,100100,70117330,4795,4795,4795,4795,25
20240722,100000,69997455,4800,4800,4800,4800,1
20240722,095900,69992655,4800,4800,4800,4800,0
20240722,095800,69992655,4800,4800,4800,4800,3
20240722,095700,69978255,4800,4810,4815,4780,4087
20240722,095600,50360050,4810,4810,4810,4810,5
20240722,095500,50336000,4815,4815,4815,4815,10
20240722,095400,50287850,4815,4815,4815,4815,10
20240722,095300,50239700,4815,4815,4815,4805,1173
20240722,095200,44593425,4820,4805,4820,4805,28
20240722,095100,44458870,4820,4835,4835,4805,5745
20240722,095000,16812005,4845,4845,4845,4845,0
20240722,094900,16812005,4845,4845,4845,4845,1
20240722,094800,16807160,4835,4835,4835,4835,20
20240722,094700,16710460,4845,4845,4845,4845,0
20240722,094600,16710460,4845,4845,4845,4845,1
20240722,094500,16705615,4835,4835,4835,4835,23
20240722,094400,16594410,4835,4835,4835,4835,18
20240722,094300,16507380,4835,4835,4835,4835,21
20240722,094200,16405845,4835,4835,4835,4835,16
20240722,094100,16328485,4845,4835,4845,4835,17
20240722,094000,16246280,4835,4835,4835,4835,5
20240722,093900,16222105,4845,4845,4845,4835,1148
20240722,093800,10666220,4840,4840,4840,4840,5
20240722,093700,10642020,4840,4840,4840,4840,0
20240722,093600,10642020,4840,4840,4840,4840,5
20240722,093500,10617820,4840,4845,4845,4840,131
20240722,093400,9983725,4845,4850,4850,4845,2
20240722,093300,9974030,4845,4840,4845,4840,6
20240722,093200,9944985,4850,4850,4850,4850,0
20240722,093100,9944985,4850,4850,4850,4850,100
20240722,093000,9459985,4850,4850,4850,4850,0
20240722,092900,9459985,4850,4850,4850,4850,40
20240722,092800,9265985,4850,4845,4850,4845,2
20240722,092700,9256290,4850,4850,4850,4850,0
20240722,092600,9256290,4850,4850,4850,4850,0
20240722,092500,9256290,4850,4850,4850,4850,0
20240722,092400,9256290,4850,4850,4850,4850,0
20240722,092300,9256290,4850,4850,4850,4850,0
20240722,092200,9256290,4850,4850,4850,4850,242
20240722,092100,8082590,4860,4860,4860,4860,0
20240722,092000,8082590,4860,4860,4860,4860,0
20240722,091900,8082590,4860,4860,4860,4860,0
20240722,091800,8082590,4860,4860,4860,4860,0
20240722,091700,8082590,4860,4860,4860,4860,82
20240722,091600,7684070,4860,4855,4860,4855,4
20240722,091500,7664635,4870,4870,4870,4870,0
20240722,091400,7664635,4870,4850,4870,4850,488
20240722,091300,5297815,4850,4850,4850,4850,1
20240722,091200,5292965,4870,4870,4870,4870,0
20240722,091100,5292965,4870,4840,4870,4835,62
20240722,091000,4993000,4870,4870,4870,4870,0
20240722,090900,4993000,4870,4870,4870,4870,0
20240722,090800,4993000,4870,4870,4870,4870,0
20240722,090700,4993000,4870,4870,4870,4870,2
20240722,090600,4983260,4870,4870,4870,4870,0
20240722,090500,4983260,4870,4870,4870,4865,101
20240722,090400,4491445,4835,4840,4840,4835,40
20240722,090300,4297950,4880,4880,4880,4880,0
20240722,090200,4297950,4880,4880,4880,4880,0
20240722,090100,4297950,4880,4880,4880,4880,0
20240722,090000,4297950,4880,4835,4880,4835,888